Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideanomics Inc (NQ: IDEX )

1.000 -0.180 (-15.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.160 2.450 2.151 2.430 617,540 +0.21(+9.46%)
Sep 28, 2023 1.960 2.230 1.920 2.220 622,187 +0.30(+15.63%)
Sep 27, 2023 1.970 1.970 1.900 1.920 213,195 +0.03(+1.59%)
Sep 26, 2023 1.940 1.940 1.840 1.890 250,964 -0.05(-2.58%)
Sep 25, 2023 1.880 1.970 1.925 1.940 239,268 +0.08(+4.30%)
Sep 22, 2023 1.900 1.930 1.840 1.860 152,007 +0.02(+1.09%)
Sep 21, 2023 2.040 2.040 1.800 1.840 479,635 -0.20(-9.80%)
Sep 20, 2023 1.820 2.150 1.720 2.040 1,200,536 +0.22(+12.09%)
Sep 19, 2023 1.910 1.935 1.810 1.820 388,727 -0.08(-4.21%)
Sep 18, 2023 2.100 2.110 1.880 1.900 733,477 -0.20(-9.52%)
Sep 15, 2023 2.240 2.290 2.050 2.100 758,486 -0.10(-4.55%)
Sep 14, 2023 2.110 2.268 2.110 2.200 423,479 +0.04(+1.85%)
Sep 13, 2023 2.350 2.430 2.120 2.160 626,711 -0.16(-6.90%)
Sep 12, 2023 2.150 2.340 2.140 2.320 663,299 +0.19(+8.92%)
Sep 11, 2023 2.090 2.320 2.040 2.130 786,222 +0.06(+2.90%)
Sep 08, 2023 2.330 2.335 2.040 2.070 765,494 -0.26(-11.16%)
Sep 07, 2023 2.510 2.540 2.330 2.330 451,877 -0.12(-5.09%)
Sep 06, 2023 2.750 2.750 2.450 2.455 643,911 -0.32(-11.69%)
Sep 05, 2023 2.970 2.970 2.770 2.780 670,652 -0.19(-6.40%)
Sep 01, 2023 3.100 3.240 2.970 2.970 920,340 -0.05(-1.66%)
Aug 31, 2023 3.040 3.130 3.000 3.020 552,377 -0.01(-0.33%)
Aug 30, 2023 3.150 3.200 2.950 3.030 1,004,971 -0.25(-7.62%)
Aug 29, 2023 3.420 3.420 3.250 3.280 778,759 -0.20(-5.75%)
Aug 28, 2023 3.960 4.098 3.350 3.480 1,061,856 -0.82(-19.07%)
Aug 25, 2023 3.800 4.380 3.250 4.300 2,044,458 -0.03(-0.58%)
Aug 24, 2023 4.787 4.850 4.175 4.325 753,213 -0.49(-10.13%)
Aug 23, 2023 4.950 5.375 4.625 4.812 1,331,297 -1.81(-27.36%)
Aug 22, 2023 6.450 6.737 6.125 6.625 274,371 +0.12(+1.92%)
Aug 21, 2023 6.200 6.862 5.975 6.500 494,443 +0.49(+8.11%)
Aug 18, 2023 6.138 6.188 5.812 6.013 375,075 -0.29(-4.56%)
Aug 17, 2023 6.513 6.750 6.000 6.300 630,773 -0.42(-6.32%)
Aug 16, 2023 6.200 7.237 6.162 6.725 972,313 +0.60(+9.80%)
Aug 15, 2023 6.037 6.213 5.812 6.125 185,825 +0.00(+0.00%)
Aug 14, 2023 6.225 6.237 5.912 6.125 191,254 -0.12(-2.00%)
Aug 11, 2023 6.588 6.725 5.938 6.250 385,555 -0.38(-5.66%)
Aug 10, 2023 7.162 7.175 6.450 6.625 243,770 -0.36(-5.19%)
Aug 09, 2023 8.162 8.500 6.250 6.987 1,168,457 -1.14(-14.00%)
Aug 08, 2023 9.375 9.562 8.000 8.125 402,625 -1.69(-17.20%)
Aug 07, 2023 10.31 10.81 8.875 9.812 333,837 -1.43(-12.68%)
Aug 04, 2023 11.64 11.94 10.76 11.24 353,065 -0.14(-1.21%)
Aug 03, 2023 11.25 12.25 10.94 11.38 258,843 +0.12(+1.11%)
Aug 02, 2023 11.38 11.38 10.94 11.25 108,130 -0.31(-2.70%)
Aug 01, 2023 11.46 11.75 11.11 11.56 151,544 -0.05(-0.43%)
Jul 31, 2023 10.94 11.71 10.88 11.61 294,812 +1.15(+10.99%)
Jul 28, 2023 10.28 10.79 10.14 10.46 125,497 +0.28(+2.70%)
Jul 27, 2023 10.61 10.61 10.00 10.19 103,768 -0.30(-2.86%)
Jul 26, 2023 10.12 10.74 10.07 10.49 111,249 +0.36(+3.58%)
Jul 25, 2023 10.00 10.76 10.00 10.12 144,055 -0.64(-5.92%)
Jul 24, 2023 10.41 10.94 10.18 10.76 127,979 +0.14(+1.29%)
Jul 21, 2023 11.25 11.34 10.00 10.62 172,827 -0.62(-5.56%)
Jul 20, 2023 11.12 11.56 11.00 11.25 124,141 -0.06(-0.55%)
Jul 19, 2023 11.74 11.99 11.29 11.31 158,823 -0.03(-0.22%)
Jul 18, 2023 11.97 11.99 11.26 11.34 185,475 -0.72(-6.01%)
Jul 17, 2023 11.60 12.30 11.50 12.06 211,452 +0.55(+4.78%)
Jul 14, 2023 12.19 12.25 10.94 11.51 260,315 -0.60(-4.95%)
Jul 13, 2023 12.16 13.36 11.90 12.11 428,293 -0.14(-1.12%)
Jul 12, 2023 11.62 12.53 11.44 12.25 288,614 +0.51(+4.37%)
Jul 11, 2023 11.36 12.12 11.19 11.74 259,712 +0.46(+4.10%)
Jul 10, 2023 11.82 11.88 11.09 11.28 193,030 -0.25(-2.17%)
Jul 07, 2023 11.24 11.81 11.01 11.53 265,715 +0.19(+1.65%)
Jul 06, 2023 11.31 11.54 10.64 11.34 284,221 -0.07(-0.66%)
Jul 05, 2023 11.61 11.88 10.94 11.41 482,188 +0.79(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.